Skip to main content

Natixis Vaughan Nelson Select ETF (NY: VNSE )

32.55 -0.11 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 30.98 30.98 30.70 30.74 203 -0.10(-0.31%)
Dec 28, 2023 30.84 30.84 30.84 30.84 7 -0.03(-0.08%)
Dec 27, 2023 30.79 30.86 30.79 30.86 712 -0.02(-0.08%)
Dec 26, 2023 30.91 30.95 30.89 30.89 1,602 +0.15(+0.50%)
Dec 22, 2023 30.64 30.73 30.64 30.73 102 +0.09(+0.31%)
Dec 21, 2023 30.65 30.65 30.64 30.64 280 +0.34(+1.13%)
Dec 20, 2023 30.71 30.71 30.30 30.30 184 -0.41(-1.34%)
Dec 19, 2023 30.71 30.71 30.71 30.71 40 +0.13(+0.43%)
Dec 18, 2023 30.57 30.57 30.57 30.57 10 +0.17(+0.55%)
Dec 15, 2023 30.41 30.41 30.41 30.41 0 +0.04(+0.12%)
Dec 14, 2023 30.54 30.54 30.37 30.37 223 +0.07(+0.22%)
Dec 13, 2023 30.30 30.30 30.30 30.30 42 +0.46(+1.55%)
Dec 12, 2023 29.79 29.84 29.79 29.84 200 +0.14(+0.48%)
Dec 11, 2023 29.60 29.71 29.60 29.70 300 +0.23(+0.77%)
Dec 08, 2023 29.40 29.47 29.40 29.47 2,925 +0.06(+0.21%)
Dec 07, 2023 29.40 29.41 29.40 29.41 100 +0.14(+0.48%)
Dec 06, 2023 29.27 29.27 29.27 29.27 39 -0.20(-0.69%)
Dec 05, 2023 29.47 29.47 29.47 29.47 166 -0.17(-0.58%)
Dec 04, 2023 29.66 29.66 29.64 29.64 100 -0.07(-0.23%)
Dec 01, 2023 29.67 29.71 29.67 29.71 192 +0.30(+1.01%)
Nov 30, 2023 29.41 29.41 29.41 29.41 28 +0.22(+0.75%)
Nov 29, 2023 29.50 29.50 29.20 29.20 3,807 -0.05(-0.17%)
Nov 28, 2023 29.24 29.24 29.24 29.24 42 -0.03(-0.12%)
Nov 27, 2023 29.36 29.37 29.28 29.28 12,519 -0.03(-0.11%)
Nov 24, 2023 29.31 29.31 29.31 29.31 100 +0.02(+0.06%)
Nov 22, 2023 29.33 29.33 29.30 29.30 1,722 +0.16(+0.54%)
Nov 21, 2023 29.11 29.16 29.11 29.14 3,007 +0.00(+0.02%)
Nov 20, 2023 29.04 29.20 29.04 29.13 5,028 +0.28(+0.96%)
Nov 17, 2023 28.88 28.88 28.86 28.86 2,771 -0.01(-0.03%)
Nov 16, 2023 28.73 28.86 28.73 28.86 304 +0.14(+0.49%)
Nov 15, 2023 28.72 28.72 28.72 28.72 2 +0.07(+0.23%)
Nov 14, 2023 28.65 28.73 28.65 28.66 3,169 +0.58(+2.07%)
Nov 13, 2023 28.07 28.08 28.07 28.08 814 -0.02(-0.06%)
Nov 10, 2023 28.02 28.09 28.02 28.09 804 +0.38(+1.38%)
Nov 09, 2023 27.96 27.97 27.71 27.71 6,730 -0.14(-0.51%)
Nov 08, 2023 27.77 27.85 27.77 27.85 1,643 +0.06(+0.23%)
Nov 07, 2023 27.78 27.79 27.78 27.79 303 +0.09(+0.33%)
Nov 06, 2023 27.70 27.70 27.70 27.70 1 -0.07(-0.26%)
Nov 03, 2023 27.75 27.79 27.72 27.77 1,614 +0.34(+1.23%)
Nov 02, 2023 27.43 27.43 27.43 27.43 0 +0.51(+1.91%)
Nov 01, 2023 26.90 26.92 26.90 26.92 392 +0.20(+0.74%)
Oct 31, 2023 26.69 26.72 26.69 26.72 150 +0.25(+0.93%)
Oct 30, 2023 26.48 26.48 26.48 26.48 0 +0.30(+1.13%)
Oct 27, 2023 26.18 26.18 26.18 26.18 236 -0.27(-1.04%)
Oct 26, 2023 26.45 26.45 26.45 26.45 94 -0.08(-0.31%)
Oct 25, 2023 26.54 26.54 26.54 26.54 0 -0.38(-1.42%)
Oct 24, 2023 27.00 27.00 26.77 26.92 9,690 +0.10(+0.37%)
Oct 23, 2023 26.98 26.98 26.82 26.82 203 -0.10(-0.36%)
Oct 20, 2023 26.92 26.92 26.92 26.92 0 -0.30(-1.11%)
Oct 19, 2023 27.22 27.22 27.22 27.22 0 -0.21(-0.75%)
Oct 18, 2023 27.56 27.56 27.42 27.42 2,395 -0.42(-1.50%)
Oct 17, 2023 27.84 27.84 27.84 27.84 0 -0.08(-0.30%)
Oct 16, 2023 27.79 27.92 27.79 27.92 6,360 +0.35(+1.26%)
Oct 13, 2023 27.58 27.58 27.58 27.58 100 -0.12(-0.42%)
Oct 12, 2023 27.92 27.93 27.69 27.69 2,105 -0.26(-0.93%)
Oct 11, 2023 27.95 27.95 27.95 27.95 3 +0.16(+0.59%)
Oct 10, 2023 27.79 27.79 27.79 27.79 8 +0.13(+0.45%)
Oct 09, 2023 27.66 27.66 27.66 27.66 2 +0.17(+0.62%)
Oct 06, 2023 27.49 27.49 27.49 27.49 100 +0.34(+1.27%)
Oct 05, 2023 27.15 27.15 27.15 27.15 143 -0.09(-0.34%)
Oct 04, 2023 27.14 27.24 27.06 27.24 2,229 +0.12(+0.45%)
Oct 03, 2023 27.17 27.17 27.12 27.12 250 -0.37(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.